| 2026 |
| 08/21 | （IR情報）15:45 取締役候補者の選任に関するお知らせ |
| 08/21 | 1,784 | 1,784 | 1,779 | 1,779 | -0.73% | 1,800 | 65億4255万 | +5.02% |
| 08/20 | 1,778 | 1,825 | 1,778 | 1,792 | +0.67% | 4,800 | 65億9036万 | +6.22% |
| 08/19 | 1,808 | 1,808 | 1,780 | 1,780 | -1.06% | 2,500 | 65億4622万 | +5.95% |
| 08/18 | 1,823 | 1,823 | 1,788 | 1,799 | -1.48% | 8,800 | 66億1610万 | +7.47% |
| 08/17 | 1,815 | 1,837 | 1,801 | 1,826 | -0.81% | 9,700 | 67億1540万 | +9.6% |
| 08/14 | 1,840 | 1,865 | 1,760 | 1,841 | +5.32% | 55,500 | 67億7056万 | +11.1% |
| 08/13 | （IR情報）15:45 2026年6月期決算説明資料 |
| 08/13 | （IR情報）15:45 剰余金の配当(増配)及び配当政策の基本方針の変更(配当性向の変更・中間配当の実施)に関するお知らせ |
| 08/13 | （IR情報）15:45 2026年6月期決算短信〔日本基準〕(非連結) |
| 08/13 | 1,714 | 1,760 | 1,714 | 1,748 | +1.75% | 4,200 | 64億2854万 | +6.13% |
| 08/12 | 1,701 | 1,724 | 1,701 | 1,718 | +0.17% | 2,900 | 63億1821万 | +4.63% |
| 08/10 | 1,714 | 1,715 | 1,680 | 1,715 | +0.88% | 4,000 | 63億718万 | +4.7% |
| 08/07 | 1,692 | 1,700 | 1,692 | 1,700 | +0.41% | 2,200 | 62億5201万 | +4.04% |
| 08/06 | 1,655 | 1,694 | 1,655 | 1,693 | +1.07% | 3,700 | 62億2627万 | +3.8% |
| 08/05 | 1,650 | 1,676 | 1,645 | 1,675 | +1.52% | 5,600 | 61億6007万 | +2.82% |
| 08/04 | 1,650 | 1,652 | 1,630 | 1,650 | 0% | 5,000 | 60億6813万 | +1.41% |
| 08/03 | 1,633 | 1,650 | 1,626 | 1,650 | +1.66% | 1,100 | 60億6813万 | +1.48% |
| 07/31 | 1,634 | 1,649 | 1,623 | 1,623 | -1.46% | 1,200 | 59億6883万 | -0.25% |
| 07/30 | 1,626 | 1,650 | 1,615 | 1,647 | -0.06% | 2,200 | 60億5710万 | +1.1% |
| 07/29 | 1,637 | 1,648 | 1,623 | 1,648 | -0.12% | 1,100 | 60億6077万 | +1.17% |
| 07/28 | 1,630 | 1,660 | 1,602 | 1,650 | +1.16% | 9,100 | 60億6813万 | +1.23% |
| 07/27 | 1,665 | 1,665 | 1,622 | 1,631 | -0.67% | 3,100 | 59億9825万 | +0.06% |
| 07/24 | 1,618 | 1,649 | 1,610 | 1,642 | +1.48% | 6,400 | 60億3871万 | +0.67% |
| 07/23 | 1,612 | 1,648 | 1,612 | 1,618 | +0.19% | 2,900 | 59億5044万 | -0.86% |
| 07/22 | 1,628 | 1,630 | 1,613 | 1,615 | -1.22% | 3,000 | 59億3941万 | -1.16% |
| 07/21 | 1,628 | 1,635 | 1,621 | 1,635 | 0% | 2,700 | 60億1296万 | -0.06% |
| 07/17 | 1,625 | 1,648 | 1,616 | 1,635 | +0.31% | 3,300 | 60億1296万 | -0.12% |
| 07/16 | 1,620 | 1,648 | 1,620 | 1,630 | +0.62% | 7,600 | 59億9458万 | -0.49% |
| 07/15 | 1,612 | 1,622 | 1,608 | 1,620 | +0.56% | 5,200 | 59億5780万 | -1.16% |
| 07/14 | 1,618 | 1,619 | 1,611 | 1,611 | -0.49% | 1,000 | 59億2470万 | -1.77% |
| 07/13 | 1,605 | 1,626 | 1,605 | 1,619 | +0.62% | 8,100 | 59億5412万 | -1.4% |
| 07/10 | 1,608 | 1,628 | 1,604 | 1,609 | +0.5% | 4,600 | 59億1735万 | -2.07% |
| 07/09 | 1,601 | 1,617 | 1,598 | 1,601 | -0.12% | 6,400 | 58億8792万 | -2.73% |
| 07/08 | 1,602 | 1,606 | 1,598 | 1,603 | -0.25% | 11,500 | 58億9528万 | -2.73% |
| 07/07 | 1,617 | 1,617 | 1,595 | 1,607 | -0.8% | 18,900 | 59億999万 | -2.67% |
| 07/06 | 1,620 | 1,624 | 1,610 | 1,620 | +0.37% | 5,700 | 59億5780万 | -2% |
| 07/03 | 1,633 | 1,633 | 1,614 | 1,614 | -1.16% | 7,500 | 59億3573万 | -2.48% |
| 07/02 | 1,641 | 1,641 | 1,611 | 1,633 | -0.06% | 2,900 | 60億561万 | -1.45% |
| 07/01 | 1,646 | 1,646 | 1,602 | 1,634 | +0.68% | 4,500 | 60億929万 | -1.51% |
| 07/01 | （IR情報）8:00 事業所のプレオープンのお知らせ |
| 06/30 | 1,654 | 1,654 | 1,613 | 1,623 | -0.49% | 6,900 | 59億6883万 | -2.23% |
| 06/29 | 1,602 | 1,648 | 1,602 | 1,631 | -3.38% | 10,400 | 59億9825万 | -1.87% |
| 06/26 | 1,666 | 1,702 | 1,635 | 1,688 | +2.3% | 9,400 | 62億788万 | +1.5% |
| 06/25 | 1,653 | 1,670 | 1,645 | 1,650 | -0.96% | 7,000 | 60億6813万 | -0.78% |
| 06/24 | 1,670 | 1,683 | 1,661 | 1,666 | -0.24% | 5,000 | 61億2697万 | +0.18% |
| 06/23 | 1,652 | 1,696 | 1,652 | 1,670 | +0.78% | 9,400 | 61億4168万 | +0.48% |
| 06/22 | 1,655 | 1,669 | 1,651 | 1,657 | +0.3% | 5,300 | 60億9387万 | -0.3% |
| 06/19 | 1,666 | 1,666 | 1,651 | 1,652 | -0.12% | 2,600 | 60億7548万 | -0.6% |
| 06/18 | 1,669 | 1,669 | 1,653 | 1,654 | -0.9% | 1,400 | 60億8284万 | -0.48% |
| 06/17 | 1,668 | 1,671 | 1,658 | 1,669 | +0.54% | 2,600 | 61億3800万 | +0.48% |
| 06/16 | 1,668 | 1,669 | 1,657 | 1,660 | -0.18% | 1,200 | 61億491万 | 0% |
| 06/15 | 1,655 | 1,670 | 1,655 | 1,663 | +0.48% | 4,000 | 61億1594万 | +0.18% |
| 06/12 | 1,659 | 1,669 | 1,655 | 1,655 | -0.18% | 3,800 | 60億8652万 | -0.24% |
| 06/11 | 1,654 | 1,670 | 1,654 | 1,658 | -0.12% | 1,800 | 60億9755万 | -0.06% |
| 06/10 | 1,652 | 1,666 | 1,652 | 1,660 | +0.55% | 4,800 | 61億491万 | +0.12% |
| 06/09 | 1,658 | 1,674 | 1,651 | 1,651 | -0.42% | 11,900 | 60億7181万 | -0.42% |
| 06/08 | 1,652 | 1,663 | 1,652 | 1,658 | -0.66% | 5,500 | 60億9755万 | 0% |
| 06/05 | （5%ルール）SMBC日興証券（0.01%）三井住友DSアセットマネジメント（3.94%） |
| 06/05 | 1,653 | 1,670 | 1,653 | 1,669 | +0.85% | 2,300 | 61億3800万 | +0.66% |
| 06/04 | 1,663 | 1,680 | 1,651 | 1,655 | -1.25% | 1,400 | 60億8652万 | -0.18% |
| 06/03 | 1,654 | 1,678 | 1,645 | 1,676 | +0.42% | 7,900 | 61億6375万 | +1.02% |
| 06/02 | 1,657 | 1,670 | 1,652 | 1,669 | +0.48% | 4,600 | 61億3800万 | +0.66% |
| 06/01 | （IR情報）10:30 事業所のオープンのお知らせ |
| 06/01 | 1,666 | 1,679 | 1,660 | 1,661 | -0.84% | 3,900 | 61億858万 | +0.12% |
| 05/29 | 1,660 | 1,690 | 1,660 | 1,675 | +0.84% | 8,900 | 61億6007万 | +0.96% |
| 05/28 | 1,664 | 1,669 | 1,653 | 1,661 | -0.3% | 2,600 | 61億858万 | +0.12% |
| 05/27 | 1,666 | 1,666 | 1,660 | 1,666 | -0.36% | 2,300 | 61億2697万 | +0.48% |
| 05/26 | 1,678 | 1,679 | 1,665 | 1,672 | +0.12% | 2,200 | 61億4904万 | +0.84% |
| 05/25 | 1,670 | 1,683 | 1,665 | 1,670 | +0.12% | 3,200 | 61億4168万 | +0.78% |
| 05/22 | 1,659 | 1,669 | 1,654 | 1,668 | +0.85% | 3,400 | 61億3433万 | +0.66% |
| 05/21 | （5%ルール）光通信（6.12%） |
| 05/21 | 1,657 | 1,660 | 1,652 | 1,654 | -0.18% | 2,100 | 60億8284万 | -0.18% |
| 05/20 | 1,661 | 1,670 | 1,654 | 1,657 | -0.24% | 5,000 | 60億9387万 | 0% |
| 05/19 | 1,673 | 1,680 | 1,650 | 1,661 | -0.42% | 11,200 | 61億858万 | +0.24% |
| 05/18 | 1,640 | 1,670 | 1,638 | 1,668 | +1.71% | 14,300 | 61億3433万 | +0.72% |
| 05/15 | 1,634 | 1,652 | 1,634 | 1,640 | +0.37% | 5,700 | 60億3135万 | -0.91% |
| 05/14 | （IR情報）15:45 2026年6月期第3四半期決算補足説明資料 |
| 05/14 | （IR情報）15:45 2026年6月期第3四半期決算短信〔日本基準〕(非連結) |
| 05/14 | 1,651 | 1,651 | 1,633 | 1,634 | -1.03% | 4,600 | 60億929万 | -1.33% |
| 05/13 | 1,644 | 1,651 | 1,637 | 1,651 | +0.43% | 8,400 | 60億7181万 | -0.36% |
| 05/12 | 1,647 | 1,647 | 1,633 | 1,644 | -0.3% | 7,100 | 60億4606万 | -0.72% |
| 05/11 | 1,641 | 1,651 | 1,640 | 1,649 | +0.3% | 7,200 | 60億6445万 | -0.42% |
| 05/08 | 1,649 | 1,650 | 1,642 | 1,644 | -0.3% | 2,000 | 60億4606万 | -0.72% |
| 05/07 | 1,645 | 1,658 | 1,641 | 1,649 | 0% | 6,700 | 60億6445万 | -0.36% |
| 05/01 | 1,639 | 1,650 | 1,634 | 1,649 | +0.61% | 3,200 | 60億6445万 | -0.36% |
| 04/30 | 1,667 | 1,667 | 1,636 | 1,639 | -1.8% | 4,000 | 60億2767万 | -0.91% |
| 04/28 | 1,657 | 1,682 | 1,652 | 1,669 | +0.06% | 11,000 | 61億3800万 | +0.91% |
| 04/27 | 1,670 | 1,680 | 1,658 | 1,668 | -0.06% | 6,900 | 61億3433万 | +0.97% |
| 04/24 | 1,665 | 1,680 | 1,665 | 1,669 | -0.06% | 8,600 | 61億3800万 | +1.09% |
| 04/23 | 1,672 | 1,672 | 1,657 | 1,670 | -0.48% | 8,000 | 61億4168万 | +1.27% |
| 04/22 | 1,668 | 1,678 | 1,659 | 1,678 | +0.6% | 9,300 | 61億7110万 | +1.82% |
| 04/21 | 1,666 | 1,669 | 1,660 | 1,668 | +0.18% | 3,000 | 61億3433万 | +1.34% |
| 04/20 | 1,666 | 1,669 | 1,655 | 1,665 | +0.67% | 2,400 | 61億2329万 | +1.22% |
| 04/17 | 1,660 | 1,660 | 1,650 | 1,654 | -0.3% | 800 | 60億8284万 | +0.61% |
| 04/16 | 1,667 | 1,667 | 1,650 | 1,659 | +0.24% | 7,600 | 61億123万 | +0.97% |
| 04/15 | 1,653 | 1,666 | 1,652 | 1,655 | -0.96% | 2,100 | 60億8652万 | +0.73% |
| 04/14 | 1,673 | 1,673 | 1,660 | 1,671 | +0.78% | 3,600 | 61億4536万 | +1.77% |
| 04/13 | 1,656 | 1,659 | 1,650 | 1,658 | +0.42% | 7,400 | 60億9755万 | +1.04% |
| 04/10 | 1,655 | 1,655 | 1,651 | 1,651 | +0.06% | 4,200 | 60億7181万 | +0.61% |
| 04/09 | 1,650 | 1,656 | 1,634 | 1,650 | 0% | 4,000 | 60億6813万 | +0.61% |
| 04/08 | 1,655 | 1,669 | 1,650 | 1,650 | 0% | 900 | 60億6813万 | +0.61% |
| 04/07 | 1,672 | 1,674 | 1,633 | 1,650 | -0.3% | 2,200 | 60億6813万 | +0.61% |
| 04/06 | 1,663 | 1,669 | 1,654 | 1,655 | -0.48% | 1,200 | 60億8652万 | +0.91% |
| 04/03 | 1,659 | 1,672 | 1,659 | 1,663 | +2.4% | 3,100 | 61億1594万 | +1.34% |
| 04/02 | 1,654 | 1,654 | 1,623 | 1,624 | -1.04% | 1,400 | 59億7251万 | -1.1% |
| 04/01 | 1,652 | 1,659 | 1,641 | 1,641 | -0.42% | 600 | 60億3503万 | -0.18% |
| 04/01 | （IR情報）8:00 事業所のオープンのお知らせ |
| 04/01 | （IR情報）8:00 事業所のプレオープンのお知らせ |
| 03/31 | 1,642 | 1,650 | 1,626 | 1,648 | +1.79% | 2,100 | 60億6077万 | +0.18% |
| 03/30 | 1,621 | 1,639 | 1,617 | 1,619 | -1.82% | 1,100 | 59億5412万 | -1.64% |
| 03/27 | 1,659 | 1,667 | 1,649 | 1,649 | +0.61% | 900 | 60億6445万 | +0.06% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
